FnGuide Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 6,320.00 | 6,500.00 | 6,230.00 | 6,250.00 | 5,686.56 | 4,735 |
| 2023-10-30 | 6,340.00 | 6,510.00 | 6,300.00 | 6,400.00 | 5,823.03 | 8,828 |
| 2023-10-27 | 6,270.00 | 6,420.00 | 6,250.00 | 6,400.00 | 5,823.03 | 10,737 |
| 2023-10-26 | 6,560.00 | 6,560.00 | 6,300.00 | 6,420.00 | 5,841.23 | 16,280 |
| 2023-10-25 | 6,730.00 | 6,730.00 | 6,350.00 | 6,590.00 | 5,995.90 | 44,327 |
| 2023-10-24 | 7,060.00 | 8,430.00 | 6,570.00 | 6,650.00 | 6,050.49 | 371,230 |
| 2023-10-23 | 6,870.00 | 6,870.00 | 6,600.00 | 6,610.00 | 6,014.10 | 9,216 |
| 2023-10-20 | 6,850.00 | 6,970.00 | 6,700.00 | 6,800.00 | 6,186.97 | 6,078 |
| 2023-10-19 | 6,960.00 | 6,990.00 | 6,850.00 | 6,920.00 | 6,296.15 | 3,265 |
| 2023-10-18 | 6,830.00 | 7,000.00 | 6,820.00 | 6,990.00 | 6,359.84 | 1,437 |
| 2023-10-17 | 6,850.00 | 7,060.00 | 6,850.00 | 6,880.00 | 6,259.76 | 4,592 |
| 2023-10-16 | 6,940.00 | 6,960.00 | 6,850.00 | 6,850.00 | 6,232.46 | 2,006 |
| 2023-10-13 | 7,160.00 | 7,160.00 | 6,940.00 | 6,950.00 | 6,323.45 | 5,137 |
| 2023-10-12 | 7,020.00 | 7,350.00 | 7,000.00 | 7,130.00 | 6,487.22 | 6,050 |
| 2023-10-11 | 7,440.00 | 7,440.00 | 6,710.00 | 6,950.00 | 6,323.45 | 15,903 |
| 2023-10-10 | 7,270.00 | 7,330.00 | 6,910.00 | 6,910.00 | 6,287.06 | 21,533 |
| 2023-10-06 | 7,200.00 | 7,400.00 | 7,200.00 | 7,250.00 | 6,596.40 | 3,802 |
| 2023-10-05 | 7,170.00 | 7,630.00 | 7,160.00 | 7,200.00 | 6,550.91 | 8,747 |
| 2023-10-04 | 7,030.00 | 7,310.00 | 6,880.00 | 7,140.00 | 6,496.32 | 19,322 |
| 2023-09-27 | 7,700.00 | 8,050.00 | 7,080.00 | 7,140.00 | 6,496.32 | 84,468 |
| 2023-09-26 | 7,560.00 | 8,050.00 | 7,560.00 | 8,000.00 | 7,278.79 | 48,624 |
| 2023-09-25 | 8,490.00 | 8,500.00 | 7,650.00 | 7,650.00 | 6,960.34 | 41,503 |
| 2023-09-22 | 8,450.00 | 8,850.00 | 8,110.00 | 8,490.00 | 7,724.62 | 65,510 |
| 2023-09-21 | 9,400.00 | 9,400.00 | 8,340.00 | 8,450.00 | 7,688.22 | 77,183 |
| 2023-09-20 | 9,060.00 | 9,450.00 | 8,310.00 | 9,100.00 | 8,279.62 | 85,397 |
| 2023-09-19 | 8,800.00 | 9,180.00 | 8,800.00 | 9,060.00 | 8,243.23 | 58,513 |
| 2023-09-18 | 8,710.00 | 8,930.00 | 8,550.00 | 8,800.00 | 8,006.67 | 75,486 |
| 2023-09-15 | 8,500.00 | 8,690.00 | 8,350.00 | 8,600.00 | 7,824.70 | 55,332 |
| 2023-09-14 | 7,890.00 | 8,450.00 | 7,890.00 | 8,430.00 | 7,670.03 | 101,392 |
| 2023-09-13 | 7,690.00 | 7,980.00 | 7,620.00 | 7,930.00 | 7,215.10 | 26,075 |
| 2023-09-12 | 7,720.00 | 7,750.00 | 7,650.00 | 7,670.00 | 6,978.54 | 5,024 |
| 2023-09-11 | 7,700.00 | 7,880.00 | 7,620.00 | 7,670.00 | 6,978.54 | 6,879 |
| 2023-09-08 | 7,680.00 | 7,900.00 | 7,610.00 | 7,700.00 | 7,005.84 | 5,028 |
| 2023-09-07 | 7,720.00 | 7,720.00 | 7,630.00 | 7,690.00 | 6,996.74 | 3,778 |
| 2023-09-06 | 7,700.00 | 7,810.00 | 7,600.00 | 7,730.00 | 7,033.13 | 8,086 |
| 2023-09-05 | 7,670.00 | 7,940.00 | 7,580.00 | 7,700.00 | 7,005.84 | 9,290 |
| 2023-09-04 | 7,580.00 | 7,970.00 | 7,560.00 | 7,700.00 | 7,005.84 | 25,771 |
| 2023-09-01 | 7,220.00 | 8,160.00 | 7,100.00 | 7,550.00 | 6,869.36 | 61,419 |
| 2023-08-31 | 7,320.00 | 7,320.00 | 7,210.00 | 7,220.00 | 6,569.11 | 3,162 |
| 2023-08-30 | 7,270.00 | 7,350.00 | 7,200.00 | 7,260.00 | 6,605.50 | 6,795 |
| 2023-08-29 | 7,180.00 | 7,360.00 | 7,180.00 | 7,220.00 | 6,569.11 | 10,442 |
| 2023-08-28 | 7,250.00 | 7,250.00 | 7,080.00 | 7,250.00 | 6,596.40 | 3,563 |
| 2023-08-25 | 7,700.00 | 7,750.00 | 7,140.00 | 7,180.00 | 6,532.71 | 28,197 |
| 2023-08-24 | 6,910.00 | 7,690.00 | 6,910.00 | 7,520.00 | 6,842.06 | 40,071 |
| 2023-08-23 | 7,280.00 | 7,300.00 | 6,910.00 | 6,910.00 | 6,287.06 | 15,733 |
| 2023-08-22 | 7,500.00 | 7,500.00 | 7,270.00 | 7,280.00 | 6,623.70 | 9,549 |
| 2023-08-21 | 7,540.00 | 7,550.00 | 7,400.00 | 7,400.00 | 6,732.88 | 9,162 |
| 2023-08-18 | 7,500.00 | 7,710.00 | 7,450.00 | 7,540.00 | 6,860.26 | 14,269 |
| 2023-08-17 | 7,650.00 | 7,700.00 | 7,410.00 | 7,500.00 | 6,823.87 | 5,935 |
| 2023-08-16 | 7,690.00 | 7,940.00 | 7,570.00 | 7,670.00 | 6,978.54 | 13,147 |
| 2023-08-14 | 8,000.00 | 8,090.00 | 7,850.00 | 7,970.00 | 7,251.50 | 11,732 |
| 2023-08-11 | 7,890.00 | 8,000.00 | 7,760.00 | 8,000.00 | 7,278.79 | 5,933 |
| 2023-08-10 | 7,830.00 | 8,040.00 | 7,780.00 | 7,880.00 | 7,169.61 | 1,522 |
| 2023-08-09 | 8,050.00 | 8,050.00 | 7,720.00 | 7,830.00 | 7,124.12 | 2,848 |
| 2023-08-08 | 8,000.00 | 8,000.00 | 7,700.00 | 7,800.00 | 7,096.82 | 6,760 |
| 2023-08-07 | 8,000.00 | 8,000.00 | 7,550.00 | 7,790.00 | 7,087.72 | 12,937 |
| 2023-08-04 | 7,670.00 | 8,000.00 | 7,570.00 | 7,780.00 | 7,078.62 | 6,524 |
| 2023-08-03 | 7,700.00 | 7,780.00 | 7,560.00 | 7,720.00 | 7,024.03 | 8,366 |
| 2023-08-02 | 8,000.00 | 8,080.00 | 7,690.00 | 7,700.00 | 7,005.84 | 6,546 |
| 2023-08-01 | 7,840.00 | 8,000.00 | 7,500.00 | 8,000.00 | 7,278.79 | 14,591 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 260.0000 KRW |
| 2025-12-29 | 220.0000 KRW |
| 2024-12-27 | 220.0000 KRW |
| 2023-12-27 | 180.0000 KRW |
| 2022-12-28 | 180.0000 KRW |
| 2021-12-29 | 130.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.